Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:340.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00340000 | 2024-04-19 9:53AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,098 | 250.00% |
| COIN240426C00340000 | 2024-04-18 11:30AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 211 | 121.29% |
| COIN240503C00340000 | 2024-04-19 10:19AM EDT | 2024-05-03 | 0.65 | 0.46 | 1.13 | -0.23 | -26.14% | 8 | 85 | 114.65% |
| COIN240510C00340000 | 2024-04-16 2:19PM EDT | 2024-05-10 | 1.42 | 1.19 | 1.72 | 0.00 | - | 3 | 36 | 106.06% |
| COIN240517C00340000 | 2024-04-19 10:41AM EDT | 2024-05-17 | 1.89 | 1.99 | 2.25 | -0.50 | -20.92% | 36 | 256 | 100.05% |
| COIN240524C00340000 | 2024-04-16 9:55AM EDT | 2024-05-24 | 3.00 | 2.74 | 3.25 | 0.00 | - | 1 | 6 | 97.33% |
| COIN240621C00340000 | 2024-04-19 10:18AM EDT | 2024-06-21 | 7.95 | 7.05 | 7.25 | -1.25 | -13.59% | 3 | 1,425 | 92.94% |
| COIN240719C00340000 | 2024-04-19 9:38AM EDT | 2024-07-19 | 12.20 | 11.15 | 11.70 | +2.05 | +20.20% | 2 | 1,195 | 90.91% |
| COIN240920C00340000 | 2024-04-18 2:10PM EDT | 2024-09-20 | 20.69 | 20.85 | 21.40 | 0.00 | - | 7 | 1,446 | 89.92% |
| COIN241018C00340000 | 2024-04-12 2:30PM EDT | 2024-10-18 | 36.00 | 24.05 | 25.10 | 0.00 | - | 8 | 52 | 88.75% |
| COIN241115C00340000 | 2024-04-18 10:34AM EDT | 2024-11-15 | 31.00 | 28.20 | 29.45 | 0.00 | - | 1 | 102 | 89.35% |
| COIN241220C00340000 | 2024-04-15 12:57PM EDT | 2024-12-20 | 39.00 | 32.50 | 33.70 | 0.00 | - | 1 | 2 | 88.86% |
| COIN250117C00340000 | 2024-04-17 3:50PM EDT | 2025-01-17 | 32.65 | 34.95 | 36.20 | 0.00 | - | 1 | 302 | 87.50% |
| COIN250321C00340000 | 2024-04-19 10:23AM EDT | 2025-03-21 | 41.80 | 39.45 | 42.80 | +0.35 | +0.84% | 4 | 128 | 85.52% |
| COIN250620C00340000 | 2024-04-18 3:45PM EDT | 2025-06-20 | 49.15 | 48.25 | 50.35 | 0.00 | - | 31 | 151 | 84.47% |
| COIN251219C00340000 | 2024-04-09 10:35AM EDT | 2025-12-19 | 75.47 | 60.90 | 63.55 | 0.00 | - | 1 | 146 | 82.11% |
| COIN260116C00340000 | 2024-04-17 12:09PM EDT | 2026-01-16 | 58.59 | 62.35 | 64.70 | 0.00 | - | 1 | 180 | 81.41% |
| COIN260515C00340000 | 2024-04-11 12:38PM EDT | 2026-05-15 | 93.00 | 68.00 | 72.50 | 0.00 | - | 1 | 8 | 80.11% |
| COIN261218C00340000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 76.50 | 77.50 | 81.35 | 0.00 | - | 1 | 5 | 77.19% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00340000 | 2024-04-02 12:10PM EDT | 2024-04-19 | 97.20 | 120.20 | 122.65 | 0.00 | - | 1 | 0 | 560.64% |
| COIN240426P00340000 | 2024-04-15 3:25PM EDT | 2024-04-26 | 113.48 | 120.45 | 123.80 | 0.00 | - | 10 | 0 | 210.28% |
| COIN240517P00340000 | 2024-04-12 11:28AM EDT | 2024-05-17 | 89.85 | 121.45 | 123.85 | 0.00 | - | 1 | 5 | 114.78% |
| COIN240621P00340000 | 2024-03-28 12:47PM EDT | 2024-06-21 | 95.38 | 125.55 | 128.70 | 0.00 | - | 5 | 17 | 97.25% |
| COIN240719P00340000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 108.35 | 128.75 | 130.90 | 0.00 | - | 1 | 5 | 89.47% |
| COIN240920P00340000 | 2024-04-18 10:27AM EDT | 2024-09-20 | 132.89 | 136.40 | 137.70 | 0.00 | - | 1 | 14 | 84.16% |
| COIN250117P00340000 | 2024-04-17 9:31AM EDT | 2025-01-17 | 145.00 | 145.00 | 147.70 | 0.00 | - | 1 | 46 | 76.56% |
| COIN250321P00340000 | 2024-04-15 3:31PM EDT | 2025-03-21 | 144.70 | 149.80 | 152.00 | 0.00 | - | 2 | 48 | 74.62% |
| COIN260116P00340000 | 2024-03-05 4:40PM EDT | 2026-01-16 | 170.52 | 148.40 | 151.75 | 0.00 | - | 8 | 11 | 53.52% |
| COIN260515P00340000 | 2024-04-16 9:46AM EDT | 2026-05-15 | 170.13 | 166.50 | 171.00 | 0.00 | - | 1 | 13 | 64.00% |
© 2024 Yahoo. All rights reserved.